PharmaCorp Rx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	392,257
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	-	125,250
Feb 2, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	272,832
Jan 30, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	34,250
Jan 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	26,750
Jan 28, 2026	0.47	0.48	0.47	0.47	0.47	-	411,700
Jan 27, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	26,500
Jan 26, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	18,502
Jan 23, 2026	0.48	0.48	0.47	0.48	0.48	-	44,630
Jan 22, 2026	0.47	0.48	0.47	0.48	0.48	-	16,500
Jan 21, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	101,900
Jan 20, 2026	0.48	0.48	0.47	0.48	0.48	-	179,526
Jan 19, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	115,000
Jan 16, 2026	0.46	0.47	0.46	0.46	0.46	-	22,917
Jan 15, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	27,271
Jan 14, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	56,500
Jan 13, 2026	0.47	0.49	0.47	0.48	0.48	-	43,520
Jan 12, 2026	0.49	0.49	0.46	0.48	0.48	1.06%	74,200
Jan 9, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	85,724
Jan 8, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	126,650
Jan 7, 2026	0.47	0.48	0.47	0.48	0.48	-	84,500
Jan 6, 2026	0.48	0.48	0.47	0.48	0.48	-	43,990
Jan 5, 2026	0.48	0.48	0.47	0.48	0.48	-	62,398
Jan 2, 2026	0.47	0.48	0.47	0.48	0.48	5.49%	59,220
Dec 31, 2025	0.46	0.46	0.44	0.46	0.46	-1.09%	71,533
Dec 30, 2025	0.46	0.46	0.45	0.46	0.46	-	52,000
Dec 29, 2025	0.46	0.46	0.45	0.46	0.46	-	51,804
Dec 24, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	82,000
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	144,000
Dec 22, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	51,500
Dec 19, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	103,630
Dec 18, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	177,872
Dec 17, 2025	0.45	0.45	0.43	0.45	0.45	5.88%	369,921
Dec 16, 2025	0.44	0.45	0.42	0.43	0.43	1.19%	82,271
Dec 15, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	106,100
Dec 12, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	132,846
Dec 11, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	312,001
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	1,023,501
Dec 9, 2025	0.43	0.43	0.40	0.40	0.40	-4.76%	142,020
Dec 8, 2025	0.43	0.43	0.42	0.42	0.42	1.20%	120,512
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	5,600
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	2.47%	66,400
Dec 3, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	74,780
Dec 2, 2025	0.42	0.42	0.41	0.41	0.41	-	77,000
Dec 1, 2025	0.41	0.41	0.40	0.41	0.41	-	40,500
Nov 28, 2025	0.41	0.42	0.41	0.41	0.41	-	204,357
Nov 27, 2025	0.41	0.41	0.40	0.41	0.41	-	12,000
Nov 26, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	29,220
Nov 25, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	166,406
Nov 24, 2025	0.43	0.44	0.41	0.42	0.42	-3.45%	170,605